NASDAQ:ATRI
ATRION Corporation Stock Price (Quote)
$398.68
-0.670 (-0.168%)
At Close: Apr 15, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $374.84 | $468.00 | Monday, 15th Apr 2024 ATRI stock ended at $398.68. This is 0.168% less than the trading day before Friday, 12th Apr 2024. During the day the stock fluctuated 1.15% from a day low at $395.40 to a day high of $399.95. |
| 90 days | $308.30 | $468.00 | |
| 52 weeks | $274.98 | $670.00 |
| Date | Open | High | Low | Close | Volume |
| 2020-11-24 | $580.69 | $585.99 | $567.00 | $585.99 | 4 258 |
| 2020-11-23 | $590.10 | $594.00 | $572.91 | $576.60 | 7 200 |
| 2020-11-20 | $593.51 | $600.74 | $591.35 | $592.10 | 4 152 |
| 2020-11-19 | $589.80 | $605.69 | $589.80 | $601.80 | 4 054 |
| 2020-11-18 | $606.00 | $607.69 | $585.00 | $585.00 | 5 622 |
| 2020-11-17 | $602.27 | $609.01 | $602.00 | $602.14 | 4 190 |
| 2020-11-16 | $602.59 | $615.73 | $602.59 | $612.50 | 5 940 |
| 2020-11-13 | $597.00 | $599.20 | $594.30 | $594.30 | 5 462 |
| 2020-11-12 | $583.33 | $592.00 | $583.33 | $588.70 | 4 466 |
| 2020-11-11 | $585.09 | $589.25 | $581.50 | $586.14 | 4 845 |
| 2020-11-10 | $602.00 | $602.07 | $590.00 | $593.70 | 9 042 |
| 2020-11-09 | $613.85 | $626.99 | $606.60 | $611.10 | 6 365 |
| 2020-11-06 | $609.17 | $609.17 | $602.10 | $602.10 | 2 789 |
| 2020-11-05 | $606.64 | $612.42 | $600.00 | $603.65 | 7 145 |
| 2020-11-04 | $610.67 | $610.67 | $604.56 | $604.56 | 2 344 |
| 2020-11-03 | $632.00 | $632.00 | $612.08 | $613.00 | 4 369 |
| 2020-11-02 | $611.25 | $611.25 | $611.25 | $611.25 | 2 830 |
| 2020-10-30 | $607.83 | $611.46 | $600.01 | $601.15 | 6 373 |
| 2020-10-29 | $614.00 | $620.90 | $612.00 | $612.00 | 3 868 |
| 2020-10-28 | $608.68 | $616.50 | $608.68 | $611.00 | 5 002 |
| 2020-10-27 | $645.00 | $649.83 | $631.21 | $631.21 | 7 445 |
| 2020-10-26 | $647.90 | $647.90 | $640.60 | $645.00 | 4 412 |
| 2020-10-23 | $663.96 | $667.03 | $655.15 | $655.15 | 4 490 |
| 2020-10-22 | $654.92 | $679.31 | $654.92 | $669.94 | 6 863 |
| 2020-10-21 | $645.00 | $658.00 | $640.35 | $658.00 | 14 950 |
